Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
15.60
+0.44 (2.90%)
At close: Apr 28, 2026, 4:00 PM EDT
15.57
-0.03 (-0.19%)
After-hours: Apr 28, 2026, 4:10 PM EDT
RMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.28 | 15.69 | 15.28 | 15.60 | 15.60 | 2.90% | 48,525 |
| Apr 27, 2026 | 14.99 | 15.38 | 14.91 | 15.16 | 15.16 | 1.61% | 32,992 |
| Apr 24, 2026 | 14.71 | 15.00 | 14.71 | 14.92 | 14.92 | 0.47% | 51,666 |
| Apr 23, 2026 | 14.75 | 14.93 | 14.52 | 14.85 | 14.85 | 0.20% | 58,884 |
| Apr 22, 2026 | 14.60 | 14.89 | 14.51 | 14.82 | 14.82 | 1.51% | 28,455 |
| Apr 21, 2026 | 14.62 | 14.91 | 14.48 | 14.60 | 14.60 | -0.61% | 37,873 |
| Apr 20, 2026 | 14.49 | 14.76 | 14.46 | 14.69 | 14.69 | 0.96% | 65,153 |
| Apr 17, 2026 | 14.30 | 14.65 | 14.00 | 14.55 | 14.55 | 2.54% | 147,031 |
| Apr 16, 2026 | 13.95 | 14.24 | 13.95 | 14.19 | 14.19 | 1.65% | 29,857 |
| Apr 15, 2026 | 14.21 | 14.28 | 13.88 | 13.96 | 13.96 | -2.38% | 21,321 |
| Apr 14, 2026 | 14.01 | 14.34 | 13.97 | 14.30 | 14.30 | 1.42% | 28,963 |
| Apr 13, 2026 | 13.75 | 14.11 | 13.67 | 14.10 | 14.10 | 1.44% | 27,684 |
| Apr 10, 2026 | 13.73 | 14.00 | 13.69 | 13.90 | 13.90 | -0.22% | 21,292 |
| Apr 9, 2026 | 13.65 | 13.93 | 13.65 | 13.93 | 13.93 | 1.09% | 28,796 |
| Apr 8, 2026 | 13.76 | 13.85 | 13.65 | 13.78 | 13.78 | 1.55% | 14,354 |
| Apr 7, 2026 | 13.65 | 13.95 | 13.47 | 13.57 | 13.57 | -0.37% | 9,937 |
| Apr 6, 2026 | 13.62 | 13.64 | 13.46 | 13.62 | 13.62 | 0.29% | 14,149 |
| Apr 2, 2026 | 13.57 | 13.61 | 13.55 | 13.58 | 13.58 | -0.37% | 7,201 |
| Apr 1, 2026 | 13.57 | 13.63 | 13.50 | 13.63 | 13.63 | 0.44% | 8,943 |
| Mar 31, 2026 | 13.73 | 13.73 | 13.45 | 13.57 | 13.57 | 0.15% | 9,557 |
| Mar 30, 2026 | 13.40 | 13.68 | 13.26 | 13.55 | 13.55 | 1.12% | 26,736 |
| Mar 27, 2026 | 13.34 | 13.46 | 13.29 | 13.40 | 13.40 | -0.41% | 10,407 |
| Mar 26, 2026 | 13.30 | 13.52 | 13.30 | 13.46 | 13.46 | 0.11% | 7,444 |
| Mar 25, 2026 | 13.67 | 13.67 | 13.39 | 13.44 | 13.44 | -0.52% | 10,409 |
| Mar 24, 2026 | 13.51 | 13.70 | 13.36 | 13.51 | 13.51 | -1.03% | 17,563 |
| Mar 23, 2026 | 13.32 | 13.75 | 13.32 | 13.65 | 13.65 | 3.88% | 18,081 |
| Mar 20, 2026 | 13.61 | 13.61 | 13.13 | 13.14 | 13.14 | -3.52% | 76,903 |
| Mar 19, 2026 | 13.25 | 13.62 | 13.25 | 13.62 | 13.62 | 2.71% | 11,219 |
| Mar 18, 2026 | 13.25 | 13.46 | 13.25 | 13.26 | 13.26 | -0.23% | 20,333 |
| Mar 17, 2026 | 13.46 | 13.46 | 13.23 | 13.29 | 13.29 | -0.75% | 24,311 |
| Mar 16, 2026 | 13.76 | 13.76 | 13.28 | 13.39 | 13.39 | 0.45% | 8,076 |
| Mar 13, 2026 | 13.37 | 13.37 | 13.17 | 13.33 | 13.33 | 0.60% | 16,523 |
| Mar 12, 2026 | 13.25 | 13.53 | 13.20 | 13.25 | 13.25 | -0.90% | 19,009 |
| Mar 11, 2026 | 13.55 | 13.63 | 13.32 | 13.37 | 13.37 | -1.40% | 36,310 |
| Mar 10, 2026 | 13.48 | 13.75 | 13.26 | 13.56 | 13.56 | -0.07% | 19,576 |
| Mar 9, 2026 | 13.36 | 13.61 | 13.28 | 13.57 | 13.57 | -0.22% | 12,068 |
| Mar 6, 2026 | 13.57 | 13.70 | 13.46 | 13.60 | 13.60 | -0.84% | 22,447 |
| Mar 5, 2026 | 14.01 | 14.01 | 13.65 | 13.72 | 13.72 | -2.11% | 30,871 |
| Mar 4, 2026 | 14.18 | 14.23 | 14.01 | 14.01 | 14.01 | -0.64% | 9,557 |
| Mar 3, 2026 | 13.68 | 14.10 | 13.68 | 14.10 | 14.10 | 2.10% | 19,028 |
| Mar 2, 2026 | 13.63 | 14.15 | 13.12 | 13.81 | 13.81 | 2.30% | 39,531 |
| Feb 27, 2026 | 14.00 | 14.05 | 13.50 | 13.50 | 13.50 | -3.85% | 63,799 |
| Feb 26, 2026 | 14.09 | 14.10 | 13.95 | 14.04 | 14.04 | -0.64% | 11,394 |
| Feb 25, 2026 | 14.04 | 14.19 | 13.95 | 14.13 | 14.13 | 0.46% | 20,007 |
| Feb 24, 2026 | 14.12 | 14.14 | 14.00 | 14.07 | 13.92 | 0.46% | 11,481 |
| Feb 23, 2026 | 14.10 | 14.14 | 14.00 | 14.00 | 13.85 | -0.78% | 30,376 |
| Feb 20, 2026 | 14.06 | 14.15 | 14.01 | 14.11 | 13.96 | 0.14% | 15,340 |
| Feb 19, 2026 | 14.00 | 14.40 | 14.00 | 14.09 | 13.94 | 0.07% | 13,918 |
| Feb 18, 2026 | 14.33 | 14.33 | 14.05 | 14.08 | 13.93 | -2.02% | 13,572 |
| Feb 17, 2026 | 14.38 | 14.45 | 14.35 | 14.37 | 14.22 | 0.77% | 5,349 |